Securitas AB ser. B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	162.85	164.75	162.70	164.75	164.75	84
2026-10-16	162.70	165.00	162.70	165.00	165.00	20
2026-10-15	162.60	164.00	161.30	162.00	162.00	111,772
2026-10-14	162.10	163.80	162.10	162.90	162.90	59,259
2026-10-13	159.70	160.70	158.90	160.00	160.00	929,079
2026-10-12	157.80	159.30	157.10	158.60	158.60	36,148
2026-10-09	155.75	158.65	155.30	157.60	157.60	467,710
2026-10-08	155.80	157.15	154.60	155.80	155.80	371,837
2026-10-07	155.65	156.70	155.00	156.70	156.70	363,385
2026-10-06	155.50	156.90	155.50	156.60	156.60	204,161
2026-10-05	154.40	155.50	154.10	154.60	154.60	893,837
2026-10-02	153.00	154.00	153.00	154.00	154.00	14,009
2026-10-01	153.75	154.20	152.10	153.55	153.55	1,122,376
2026-09-30	153.80	155.60	153.80	155.10	155.10	613,680
2026-09-29	154.10	154.10	151.80	152.25	152.25	1,499,989
2026-09-28	151.10	154.40	150.60	154.00	154.00	99,289
2026-09-25	151.35	151.70	150.80	151.35	151.35	3,905
2026-09-24	150.50	151.60	150.50	150.50	150.50	4,234
2026-09-23	150.85	151.70	150.70	151.10	151.10	11,232
2026-09-22	152.10	152.10	151.00	151.30	151.30	70,819
2026-09-21	152.70	153.20	152.10	152.30	152.30	271,507

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.